8.08
-0.02(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.03 | 8.1 | 8.1 | 8.16 | 8.02 | 2.47M |
| September 25, 2025 | 8.07 | 8.04 | 8.04 | 8.07 | 7.98 | 2.75M |
| September 24, 2025 | 8.12 | 8.1 | 8.1 | 8.16 | 8.04 | 3.02M |
| September 23, 2025 | 8.16 | 8.14 | 8.14 | 8.27 | 8.13 | 1.95M |
| September 22, 2025 | 8.25 | 8.14 | 8.14 | 8.3 | 8.13 | 2.51M |
| September 19, 2025 | 8.33 | 8.3 | 8.3 | 8.35 | 8.21 | 5.26M |
| September 18, 2025 | 8.19 | 8.33 | 8.33 | 8.35 | 8.17 | 3.24M |
| September 17, 2025 | 8.2 | 8.13 | 8.13 | 8.32 | 8.08 | 3.13M |
| September 16, 2025 | 8.22 | 8.21 | 8.21 | 8.31 | 8.13 | 3.73M |
| September 15, 2025 | 8.39 | 8.19 | 8.19 | 8.4 | 8.18 | 4.78M |
| September 12, 2025 | 8.39 | 8.35 | 8.35 | 8.42 | 8.32 | 2.74M |
| September 11, 2025 | 8.42 | 8.4 | 8.4 | 8.46 | 8.38 | 2.69M |
| September 10, 2025 | 8.35 | 8.38 | 8.38 | 8.46 | 8.31 | 2.46M |
| September 09, 2025 | 8.42 | 8.36 | 8.36 | 8.46 | 8.29 | 2.9M |
| September 08, 2025 | 8.56 | 8.46 | 8.46 | 8.56 | 8.44 | 3.01M |
| September 05, 2025 | 8.61 | 8.58 | 8.58 | 8.72 | 8.53 | 2.21M |
| September 04, 2025 | 8.5 | 8.6 | 8.6 | 8.63 | 8.48 | 2.98M |
| September 03, 2025 | 8.39 | 8.49 | 8.49 | 8.55 | 8.37 | 2.84M |
| September 02, 2025 | 8.48 | 8.43 | 8.43 | 8.49 | 8.37 | 2.34M |
| August 29, 2025 | 8.6 | 8.56 | 8.56 | 8.61 | 8.45 | 1.48M |
| August 28, 2025 | 8.63 | 8.58 | 8.58 | 8.63 | 8.5 | 1.88M |
| August 27, 2025 | 8.38 | 8.59 | 8.59 | 8.61 | 8.36 | 2.68M |
| August 26, 2025 | 8.35 | 8.37 | 8.37 | 8.47 | 8.32 | 2.98M |
| August 25, 2025 | 8.42 | 8.39 | 8.39 | 8.47 | 8.33 | 1.99M |
| August 22, 2025 | 8.14 | 8.46 | 8.46 | 8.49 | 8.13 | 2.54M |
| August 21, 2025 | 8.02 | 8.04 | 8.04 | 8.09 | 7.98 | 1.87M |
| August 20, 2025 | 8.1 | 8.03 | 8.03 | 8.12 | 8.02 | 2.08M |
| August 19, 2025 | 7.97 | 8.09 | 8.09 | 8.13 | 7.95 | 1.73M |
| August 18, 2025 | 7.9 | 7.95 | 7.95 | 8.02 | 7.9 | 1.42M |
| August 15, 2025 | 7.96 | 7.9 | 7.9 | 8.01 | 7.87 | 2.78M |
| August 14, 2025 | 7.98 | 7.97 | 7.97 | 7.99 | 7.9 | 2.82M |
| August 13, 2025 | 7.88 | 8.06 | 8.06 | 8.06 | 7.83 | 3.95M |
| August 12, 2025 | 7.68 | 7.86 | 7.86 | 7.88 | 7.62 | 3.22M |
| August 11, 2025 | 7.58 | 7.61 | 7.61 | 7.68 | 7.45 | 3.06M |
| August 08, 2025 | 7.81 | 7.58 | 7.58 | 7.99 | 7.5 | 3.95M |
| August 07, 2025 | 7.65 | 7.69 | 7.69 | 7.69 | 7.54 | 2.28M |
| August 06, 2025 | 7.67 | 7.58 | 7.58 | 7.68 | 7.54 | 4.35M |
| August 05, 2025 | 7.71 | 7.69 | 7.69 | 7.76 | 7.63 | 2.65M |
| August 04, 2025 | 7.63 | 7.7 | 7.7 | 7.78 | 7.58 | 3.25M |
| August 01, 2025 | 7.63 | 7.57 | 7.57 | 7.66 | 7.5 | 2.65M |
| July 31, 2025 | 7.77 | 7.72 | 7.72 | 7.83 | 7.65 | 3.24M |
| July 30, 2025 | 8.01 | 7.81 | 7.81 | 8.06 | 7.74 | 2.77M |
| July 29, 2025 | 8.07 | 7.99 | 7.99 | 8.09 | 7.96 | 2.47M |
| July 28, 2025 | 8.16 | 8.03 | 8.03 | 8.17 | 8.02 | 2.59M |
| July 25, 2025 | 8.12 | 8.12 | 8.12 | 8.15 | 8.03 | 2.51M |
| July 24, 2025 | 8.14 | 8.06 | 8.06 | 8.2 | 8.06 | 4.31M |
| July 23, 2025 | 8.22 | 8.2 | 8.2 | 8.32 | 8.12 | 4.28M |
| July 22, 2025 | 7.99 | 8.15 | 8.15 | 8.18 | 7.95 | 3.37M |
| July 21, 2025 | 8 | 7.95 | 7.95 | 8.08 | 7.93 | 2.54M |
| July 18, 2025 | 7.93 | 7.94 | 7.94 | 7.97 | 7.86 | 3.01M |
| July 17, 2025 | 7.97 | 7.92 | 7.92 | 8.06 | 7.88 | 2.07M |
| July 16, 2025 | 8.02 | 7.98 | 7.98 | 8.11 | 7.94 | 2.24M |
| July 15, 2025 | 8.19 | 8 | 8 | 8.23 | 7.99 | 1.77M |
| July 14, 2025 | 8.1 | 8.16 | 8.16 | 8.16 | 8.01 | 2.26M |
| July 11, 2025 | 8.08 | 8.14 | 8.14 | 8.16 | 8.03 | 2.61M |
| July 10, 2025 | 7.99 | 8.16 | 8.16 | 8.24 | 7.98 | 2.96M |
| July 09, 2025 | 7.97 | 7.97 | 7.97 | 8 | 7.86 | 2.71M |
| July 08, 2025 | 7.87 | 7.94 | 7.94 | 8.02 | 7.84 | 2.6M |
| July 07, 2025 | 7.93 | 7.84 | 7.84 | 8.03 | 7.77 | 2.43M |
| July 03, 2025 | 8 | 8 | 8 | 8.07 | 7.95 | 1.46M |